Alibaba Group Holding Limited (AHLA.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 67.80 | 67.80 | 67.00 | 67.60 | 67.60 | 21 |
| 27 June 2024 | 68.60 | 68.60 | 68.00 | 68.00 | 68.00 | - |
| 26 June 2024 | 70.00 | 70.00 | 69.40 | 69.40 | 69.40 | - |
| 25 June 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 24 June 2024 | 68.40 | 70.30 | 67.70 | 70.30 | 70.30 | 30 |
| 21 June 2024 | 69.50 | 69.60 | 69.20 | 69.20 | 69.20 | 2 |
| 20 June 2024 | 70.20 | 70.20 | 69.40 | 69.40 | 69.40 | - |
| 19 June 2024 | 70.50 | 70.50 | 70.40 | 70.40 | 70.40 | - |
| 18 June 2024 | 69.10 | 69.30 | 69.10 | 69.30 | 69.30 | - |
| 17 June 2024 | 69.50 | 69.60 | 69.50 | 69.60 | 69.60 | - |
| 14 June 2024 | 69.80 | 69.80 | 68.90 | 68.90 | 68.90 | 75 |
| 13 June 2024 | 70.40 | 70.60 | 70.40 | 70.60 | 70.60 | 30 |
| 13 June 2024 | 0.66 Dividend | |||||
| 12 June 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.44 | - |
| 11 June 2024 | 73.20 | 73.20 | 73.10 | 73.10 | 72.44 | - |
| 10 June 2024 | 73.10 | 74.10 | 73.10 | 74.10 | 73.43 | 10 |
| 07 June 2024 | 73.00 | 73.10 | 73.00 | 73.10 | 72.44 | - |
| 06 June 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.14 | - |
| 05 June 2024 | 72.50 | 73.20 | 72.50 | 73.20 | 72.54 | 8 |
| 04 June 2024 | 72.00 | 72.00 | 71.70 | 71.70 | 71.05 | - |
| 03 June 2024 | 72.70 | 73.00 | 71.40 | 71.40 | 70.76 | 17 |
| 31 May 2024 | 72.20 | 72.20 | 71.20 | 71.20 | 70.56 | - |
| 30 May 2024 | 72.40 | 73.80 | 72.40 | 73.80 | 73.13 | - |
| 29 May 2024 | 72.60 | 72.80 | 72.20 | 72.80 | 72.14 | 2 |
| 28 May 2024 | 75.00 | 75.00 | 73.90 | 73.90 | 73.23 | - |
| 27 May 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.31 | 50 |
| 24 May 2024 | 73.90 | 74.30 | 73.90 | 74.30 | 73.63 | 3 |
| 23 May 2024 | 75.20 | 75.20 | 74.20 | 74.90 | 74.22 | 190 |
| 22 May 2024 | 78.60 | 78.60 | 77.00 | 77.00 | 76.30 | - |
| 21 May 2024 | 79.50 | 79.60 | 79.40 | 79.60 | 78.88 | 50 |
| 20 May 2024 | 80.60 | 81.40 | 80.60 | 81.40 | 80.67 | - |
| 17 May 2024 | 80.30 | 82.10 | 80.30 | 82.10 | 81.36 | 70 |
| 16 May 2024 | 74.80 | 78.90 | 74.80 | 78.90 | 78.19 | - |
| 15 May 2024 | 73.20 | 74.50 | 73.20 | 74.50 | 73.83 | - |
| 14 May 2024 | 78.80 | 78.80 | 73.00 | 73.00 | 72.34 | 152 |
| 13 May 2024 | 76.70 | 78.50 | 76.20 | 78.50 | 77.79 | 129 |
| 10 May 2024 | 74.20 | 74.30 | 74.20 | 74.30 | 73.63 | - |
| 09 May 2024 | 73.20 | 74.00 | 73.20 | 74.00 | 73.33 | - |
| 08 May 2024 | 72.50 | 73.10 | 72.50 | 73.10 | 72.44 | - |
| 07 May 2024 | 74.20 | 74.20 | 73.50 | 73.50 | 72.84 | 133 |
| 06 May 2024 | 75.80 | 75.80 | 75.40 | 75.50 | 74.82 | 101 |
| 03 May 2024 | 75.90 | 75.90 | 75.10 | 75.10 | 74.42 | - |
| 02 May 2024 | 72.60 | 73.80 | 72.60 | 73.80 | 73.13 | - |
| 30 Apr 2024 | 70.90 | 70.90 | 70.10 | 70.10 | 69.47 | 30 |
| 29 Apr 2024 | 70.70 | 71.10 | 70.70 | 71.10 | 70.46 | 21 |
| 26 Apr 2024 | 71.60 | 71.60 | 70.60 | 70.60 | 69.96 | - |
| 25 Apr 2024 | 69.80 | 69.80 | 69.70 | 69.70 | 69.07 | - |
| 24 Apr 2024 | 69.40 | 69.40 | 69.20 | 69.20 | 68.58 | - |
| 23 Apr 2024 | 67.00 | 67.70 | 67.00 | 67.70 | 67.09 | - |
| 22 Apr 2024 | 65.80 | 65.90 | 65.80 | 65.90 | 65.31 | 25 |
| 19 Apr 2024 | 64.20 | 64.50 | 64.20 | 64.50 | 63.92 | - |
| 18 Apr 2024 | 64.90 | 65.00 | 64.90 | 65.00 | 64.41 | 44 |
| 17 Apr 2024 | 65.20 | 65.20 | 64.90 | 64.90 | 64.31 | - |
| 16 Apr 2024 | 66.00 | 66.00 | 65.30 | 65.30 | 64.71 | - |
| 15 Apr 2024 | 67.50 | 67.80 | 67.00 | 67.00 | 66.40 | 152 |
| 12 Apr 2024 | 68.80 | 68.80 | 68.10 | 68.10 | 67.49 | - |
| 11 Apr 2024 | 70.50 | 70.50 | 69.60 | 69.60 | 68.97 | - |
| 10 Apr 2024 | 69.60 | 69.60 | 69.00 | 69.00 | 68.38 | 50 |
| 09 Apr 2024 | 66.40 | 67.40 | 66.40 | 67.40 | 66.79 | - |
| 08 Apr 2024 | 66.60 | 66.60 | 66.40 | 66.40 | 65.80 | - |
| 05 Apr 2024 | 66.30 | 66.30 | 66.20 | 66.20 | 65.60 | - |
| 04 Apr 2024 | 67.10 | 67.60 | 67.10 | 67.10 | 66.49 | 74 |
| 03 Apr 2024 | 67.00 | 67.00 | 66.90 | 66.90 | 66.30 | - |
| 02 Apr 2024 | 67.80 | 67.80 | 67.70 | 67.70 | 67.09 | - |
| 28 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.49 | - |
| 27 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.40 | - |
| 26 Mar 2024 | 66.25 | 66.25 | 64.75 | 66.15 | 65.55 | 154 |
| 25 Mar 2024 | 66.60 | 66.60 | 65.85 | 65.95 | 65.35 | 25 |
| 22 Mar 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.69 | - |
| 21 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.98 | - |
| 20 Mar 2024 | 67.20 | 67.65 | 67.20 | 67.65 | 67.04 | - |
| 19 Mar 2024 | 67.20 | 67.75 | 67.20 | 67.75 | 67.14 | - |
| 18 Mar 2024 | 67.70 | 67.85 | 67.70 | 67.85 | 67.24 | - |
| 15 Mar 2024 | 67.55 | 67.75 | 67.55 | 67.75 | 67.14 | - |
| 14 Mar 2024 | 68.70 | 68.70 | 67.75 | 67.75 | 67.14 | - |
| 13 Mar 2024 | 69.35 | 70.50 | 69.35 | 70.50 | 69.86 | 30 |
| 12 Mar 2024 | 69.95 | 69.95 | 69.65 | 69.65 | 69.02 | - |
| 11 Mar 2024 | 67.80 | 69.00 | 67.80 | 69.00 | 68.38 | - |
| 08 Mar 2024 | 66.60 | 66.60 | 66.55 | 66.55 | 65.95 | - |
| 07 Mar 2024 | 66.75 | 67.10 | 66.30 | 66.30 | 65.70 | 25 |
| 06 Mar 2024 | 67.60 | 68.40 | 67.60 | 68.40 | 67.78 | - |
| 05 Mar 2024 | 65.60 | 66.40 | 65.60 | 66.40 | 65.80 | 113 |
| 04 Mar 2024 | 68.30 | 68.30 | 66.40 | 66.40 | 65.80 | - |
| 01 Mar 2024 | 68.95 | 69.15 | 68.95 | 69.15 | 68.53 | - |
| 29 Feb 2024 | 69.00 | 69.00 | 68.65 | 68.65 | 68.03 | - |
| 28 Feb 2024 | 70.40 | 70.55 | 69.15 | 69.15 | 68.53 | 21 |
| 27 Feb 2024 | 71.05 | 71.60 | 71.05 | 71.30 | 70.66 | 473 |
| 26 Feb 2024 | 70.10 | 70.50 | 70.10 | 70.25 | 69.62 | 205 |
| 23 Feb 2024 | 70.40 | 70.70 | 70.40 | 70.40 | 69.76 | 143 |
| 22 Feb 2024 | 70.35 | 70.35 | 69.95 | 69.95 | 69.32 | - |
| 21 Feb 2024 | 68.95 | 69.85 | 68.95 | 69.85 | 69.22 | - |
| 20 Feb 2024 | 68.25 | 68.25 | 67.05 | 67.05 | 66.44 | - |
| 19 Feb 2024 | 68.90 | 68.90 | 68.35 | 68.35 | 67.73 | 6 |
| 16 Feb 2024 | 69.50 | 69.70 | 69.30 | 69.30 | 68.67 | 4 |
| 15 Feb 2024 | 68.20 | 68.30 | 68.20 | 68.30 | 67.68 | - |
| 14 Feb 2024 | 67.75 | 67.90 | 67.75 | 67.90 | 67.29 | - |
| 13 Feb 2024 | 67.75 | 67.75 | 67.05 | 67.05 | 66.44 | 135 |
| 12 Feb 2024 | 66.65 | 68.80 | 66.65 | 68.10 | 67.49 | 163 |
| 09 Feb 2024 | 65.75 | 66.15 | 65.75 | 66.15 | 65.55 | - |
| 08 Feb 2024 | 66.85 | 66.85 | 66.35 | 66.35 | 65.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.